PepsiCo (NQ: PEP )

161.14 USD -2.60 (-1.59%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 133.24 133.75 128.35 132.03 14,169,900 -4.34(-3.18%)
Feb 27, 2020 141.41 143.14 136.31 136.37 8,603,458 -5.61(-3.95%)
Feb 26, 2020 142.43 143.75 141.16 141.98 6,157,239 +0.88(+0.62%)
Feb 25, 2020 142.59 144.38 140.57 141.10 7,585,821 -1.54(-1.08%)
Feb 24, 2020 145.86 147.15 142.56 142.64 5,024,527 -3.21(-2.20%)
Feb 21, 2020 145.06 145.92 144.80 145.85 4,271,800 +0.69(+0.48%)
Feb 20, 2020 145.77 145.80 143.95 145.16 2,805,852 -0.37(-0.25%)
Feb 19, 2020 145.62 146.48 145.49 145.53 2,978,259 -0.07(-0.05%)
Feb 18, 2020 147.11 147.20 145.40 145.60 4,938,692 -1.39(-0.95%)
Feb 14, 2020 146.57 147.15 145.94 146.99 3,555,900 +0.52(+0.36%)
Feb 13, 2020 145.25 147.13 143.52 146.47 5,040,937 +0.39(+0.27%)
Feb 12, 2020 146.68 146.74 145.35 146.08 4,204,578 +0.00(+0.00%)
Feb 11, 2020 146.21 146.36 144.87 146.08 3,870,535 +0.42(+0.29%)
Feb 10, 2020 145.93 146.42 145.13 145.66 3,775,571 +0.29(+0.20%)
Feb 07, 2020 144.26 145.72 143.83 145.37 3,138,800 +1.04(+0.72%)
Feb 06, 2020 144.64 145.30 144.07 144.33 3,571,386 +0.03(+0.02%)
Feb 05, 2020 143.68 144.59 143.43 144.30 3,504,851 +1.08(+0.75%)
Feb 04, 2020 143.20 144.06 142.10 143.22 3,494,279 +0.71(+0.50%)
Feb 03, 2020 142.77 143.07 141.84 142.51 3,977,846 +0.49(+0.35%)
Jan 31, 2020 143.81 144.65 141.57 142.02 4,753,300 -1.81(-1.26%)
Jan 30, 2020 142.32 143.96 141.52 143.83 4,058,489 +2.10(+1.48%)
Jan 29, 2020 142.00 142.45 141.17 141.73 3,263,172 -0.71(-0.50%)
Jan 28, 2020 142.13 142.92 141.76 142.44 2,908,301 +0.30(+0.21%)
Jan 27, 2020 141.65 143.36 141.05 142.14 3,895,225 -0.77(-0.54%)
Jan 24, 2020 143.83 144.15 142.45 142.91 2,791,500 -0.74(-0.51%)
Jan 23, 2020 143.09 143.85 142.37 143.65 3,915,651 +0.27(+0.19%)
Jan 22, 2020 141.81 143.57 141.72 143.38 5,366,079 +1.52(+1.07%)
Jan 21, 2020 140.61 142.12 140.34 141.86 4,439,997 +0.60(+0.42%)
Jan 17, 2020 140.10 141.32 139.90 141.26 6,909,000 +1.65(+1.18%)
Jan 16, 2020 139.35 140.16 138.60 139.61 4,977,851 +0.41(+0.29%)
Jan 15, 2020 137.04 139.25 136.80 139.20 5,002,643 +2.35(+1.72%)
Jan 14, 2020 136.18 136.94 135.70 136.85 4,159,717 +0.32(+0.23%)
Jan 13, 2020 134.65 136.59 134.63 136.53 5,127,207 +2.00(+1.49%)
Jan 10, 2020 135.17 135.42 134.39 134.53 3,100,600 -0.26(-0.19%)
Jan 09, 2020 135.29 135.38 134.53 134.79 3,954,735 +0.09(+0.07%)
Jan 08, 2020 134.46 135.36 134.07 134.70 3,681,358 +0.69(+0.51%)
Jan 07, 2020 136.00 136.07 133.95 134.01 5,718,217 -2.14(-1.57%)
Jan 06, 2020 135.30 136.32 135.20 136.15 4,085,062 +0.52(+0.38%)
Jan 03, 2020 135.46 136.79 135.12 135.63 4,000,000 -0.19(-0.14%)
Jan 02, 2020 136.87 137.23 135.14 135.82 3,784,073 -0.85(-0.62%)
Dec 31, 2019 136.69 137.26 136.03 136.67 3,229,300 -0.14(-0.10%)
Dec 30, 2019 136.70 137.97 136.48 136.81 3,024,718 -0.73(-0.53%)
Dec 27, 2019 136.88 137.58 136.63 137.54 2,554,000 +0.85(+0.62%)
Dec 26, 2019 136.86 137.34 136.10 136.69 2,934,678 -0.20(-0.15%)
Dec 24, 2019 137.09 137.38 136.27 136.89 1,220,600 -0.15(-0.11%)
Dec 23, 2019 137.69 138.13 136.84 137.04 2,992,895 -0.88(-0.64%)
Dec 20, 2019 137.41 138.13 135.16 137.92 10,311,200 +1.45(+1.06%)
Dec 19, 2019 136.22 136.74 135.95 136.47 3,641,696 +0.50(+0.37%)
Dec 18, 2019 137.05 137.30 135.62 135.97 5,370,501 -0.20(-0.15%)
Dec 17, 2019 137.05 137.44 135.68 136.17 5,491,846 -0.89(-0.65%)
Dec 16, 2019 136.95 137.52 136.16 137.06 4,701,155 -0.88(-0.64%)
Dec 13, 2019 136.93 138.25 136.19 137.94 3,558,000 +0.76(+0.55%)
Dec 12, 2019 136.80 137.90 136.75 137.18 3,502,129 +0.08(+0.06%)
Dec 11, 2019 137.05 137.54 136.32 137.10 3,339,078 +0.83(+0.61%)
Dec 10, 2019 137.61 137.61 136.17 136.27 2,940,195 -0.89(-0.65%)
Dec 09, 2019 137.15 138.04 137.00 137.16 3,882,888 -0.20(-0.15%)
Dec 06, 2019 136.67 137.69 136.34 137.36 3,216,900 +1.02(+0.75%)
Dec 05, 2019 136.19 136.54 135.27 136.34 3,351,805 -0.96(-0.70%)
Dec 04, 2019 134.95 137.37 134.54 137.30 4,228,639 +1.84(+1.36%)
Dec 03, 2019 136.66 136.66 134.32 135.46 5,118,527 -0.42(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.